-1x Short VIX Futures ETF (SVIX)
CBOE: SVIX
· Real-Time Price · USD
20.50
0.37 (1.84%)
At close: Sep 08, 2025, 3:00 PM
SVIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 20.29 | 20.55 | 20.28 | 20.48 | n/a | 1.74% | 1,743,239 |
| Sep 5, 2025 | 20.59 | 20.66 | 19.57 | 20.13 | 20.13 | -0.30% | 3,291,534 |
| Sep 4, 2025 | 19.71 | 20.20 | 19.69 | 20.19 | 20.19 | 2.85% | 2,438,449 |
| Sep 3, 2025 | 19.25 | 19.64 | 19.24 | 19.63 | 19.63 | 2.56% | 2,811,700 |
| Sep 2, 2025 | 18.75 | 19.17 | 18.35 | 19.14 | 19.14 | -2.99% | 4,730,200 |
| Aug 29, 2025 | 20.21 | 20.31 | 19.58 | 19.73 | 19.73 | -2.33% | 2,720,323 |
| Aug 28, 2025 | 20.19 | 20.26 | 19.91 | 20.20 | 20.20 | 1.35% | 1,689,304 |
| Aug 27, 2025 | 19.90 | 20.04 | 19.68 | 19.93 | 19.93 | -0.45% | 1,271,731 |
| Aug 26, 2025 | 19.82 | 20.02 | 19.70 | 20.02 | 20.02 | 0.86% | 1,474,000 |
| Aug 25, 2025 | 19.74 | 20.00 | 19.59 | 19.85 | 19.85 | -0.60% | 1,701,107 |
| Aug 22, 2025 | 18.57 | 19.97 | 18.53 | 19.97 | 19.97 | 8.12% | 3,830,300 |
| Aug 21, 2025 | 18.46 | 18.63 | 18.18 | 18.47 | 18.47 | -1.23% | 2,912,900 |
| Aug 20, 2025 | 18.60 | 18.78 | 18.06 | 18.70 | 18.70 | 0.16% | 3,311,029 |
| Aug 19, 2025 | 19.39 | 19.39 | 18.55 | 18.67 | 18.67 | -1.74% | 3,248,636 |
| Aug 18, 2025 | 18.62 | 19.10 | 18.59 | 19.00 | 19.00 | 2.26% | 2,058,400 |
| Aug 15, 2025 | 18.65 | 18.66 | 18.40 | 18.58 | 18.58 | 0.43% | 3,022,500 |
| Aug 14, 2025 | 18.23 | 18.61 | 18.19 | 18.50 | 18.50 | -0.43% | 2,345,518 |
| Aug 13, 2025 | 18.69 | 18.72 | 18.45 | 18.58 | 18.58 | 0.87% | 1,979,200 |
| Aug 12, 2025 | 18.02 | 18.48 | 18.01 | 18.42 | 18.42 | 3.89% | 2,968,829 |
| Aug 11, 2025 | 17.85 | 17.99 | 17.62 | 17.73 | 17.73 | -0.51% | 2,581,900 |